Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.329 | 4.478 | 4.167 | 4.267 | 2,206,140 | -0.11(-2.41%) |
Sep 29, 2009 | 4.396 | 4.545 | 4.305 | 4.372 | 878,222 | -0.03(-0.76%) |
Sep 28, 2009 | 4.281 | 4.511 | 4.281 | 4.406 | 633,564 | +0.13(+3.02%) |
Sep 25, 2009 | 4.109 | 4.286 | 4.071 | 4.277 | 1,494,752 | +0.17(+4.20%) |
Sep 24, 2009 | 4.104 | 4.248 | 3.961 | 4.104 | 641,081 | -0.02(-0.58%) |
Sep 23, 2009 | 4.329 | 4.358 | 4.128 | 4.128 | 518,551 | -0.17(-3.90%) |
Sep 22, 2009 | 4.095 | 4.320 | 4.052 | 4.296 | 787,794 | +0.27(+6.78%) |
Sep 21, 2009 | 4.114 | 4.157 | 4.018 | 4.023 | 649,038 | -0.13(-3.22%) |
Sep 18, 2009 | 4.133 | 4.224 | 4.018 | 4.157 | 854,425 | +0.04(+1.05%) |
Sep 17, 2009 | 4.301 | 4.449 | 4.114 | 4.114 | 739,027 | -0.05(-1.15%) |
Sep 16, 2009 | 4.210 | 4.401 | 4.114 | 4.162 | 909,324 | -0.07(-1.70%) |
Sep 15, 2009 | 4.128 | 4.243 | 4.066 | 4.234 | 1,131,004 | +0.09(+2.08%) |
Sep 14, 2009 | 4.066 | 4.162 | 4.037 | 4.147 | 1,387,603 | +0.08(+2.00%) |
Sep 11, 2009 | 4.066 | 4.138 | 4.023 | 4.066 | 13,040,734 | -0.12(-2.86%) |
Sep 10, 2009 | 4.444 | 4.482 | 4.157 | 4.186 | 900,258 | -0.33(-7.21%) |
Sep 09, 2009 | 4.391 | 4.545 | 4.102 | 4.511 | 1,358,935 | -0.10(-2.18%) |
Sep 08, 2009 | 4.674 | 4.803 | 4.578 | 4.611 | 195,133 | +0.01(+0.21%) |
Sep 04, 2009 | 4.468 | 4.769 | 4.372 | 4.602 | 263,359 | +0.13(+2.89%) |
Sep 03, 2009 | 4.492 | 4.621 | 4.296 | 4.473 | 850,443 | +0.02(+0.43%) |
Sep 02, 2009 | 4.664 | 4.832 | 4.425 | 4.454 | 268,760 | -0.26(-5.48%) |
Sep 01, 2009 | 5.013 | 5.190 | 4.640 | 4.712 | 326,812 | -0.32(-6.37%) |
Aug 31, 2009 | 4.865 | 5.236 | 4.784 | 5.032 | 493,913 | +0.10(+1.94%) |
Aug 28, 2009 | 5.171 | 5.358 | 4.875 | 4.937 | 169,237 | -0.23(-4.53%) |
Aug 27, 2009 | 5.195 | 5.248 | 4.927 | 5.171 | 158,983 | -0.00(-0.09%) |
Aug 26, 2009 | 5.052 | 5.272 | 5.013 | 5.176 | 210,684 | +0.12(+2.37%) |
Aug 25, 2009 | 4.961 | 5.262 | 4.918 | 5.056 | 282,120 | +0.14(+2.92%) |
Aug 24, 2009 | 4.908 | 5.023 | 4.832 | 4.913 | 157,361 | +0.00(+0.10%) |
Aug 21, 2009 | 4.832 | 5.009 | 4.827 | 4.908 | 278,629 | +0.16(+3.32%) |
Aug 20, 2009 | 4.678 | 4.870 | 4.650 | 4.750 | 395,892 | +0.10(+2.16%) |
Aug 19, 2009 | 4.334 | 4.702 | 4.315 | 4.650 | 254,821 | +0.28(+6.35%) |
Aug 18, 2009 | 4.372 | 4.425 | 4.286 | 4.372 | 343,740 | -0.04(-0.87%) |
Aug 17, 2009 | 4.635 | 4.635 | 4.296 | 4.411 | 345,316 | -0.32(-6.77%) |
Aug 14, 2009 | 4.722 | 4.827 | 4.688 | 4.731 | 189,117 | -0.01(-0.30%) |
Aug 13, 2009 | 4.903 | 4.961 | 4.712 | 4.745 | 352,497 | -0.10(-1.98%) |
Aug 12, 2009 | 4.707 | 4.922 | 4.678 | 4.841 | 257,194 | +0.15(+3.27%) |
Aug 11, 2009 | 4.822 | 4.822 | 4.545 | 4.688 | 473,420 | -0.15(-3.16%) |
Aug 10, 2009 | 4.812 | 4.932 | 4.655 | 4.841 | 317,100 | -0.04(-0.78%) |
Aug 07, 2009 | 4.937 | 5.080 | 4.717 | 4.879 | 681,435 | +0.07(+1.49%) |
Aug 06, 2009 | 4.458 | 4.989 | 4.454 | 4.808 | 807,438 | +0.33(+7.49%) |
Aug 05, 2009 | 4.353 | 4.478 | 4.267 | 4.473 | 402,128 | +0.10(+2.30%) |
Aug 04, 2009 | 4.277 | 4.411 | 4.238 | 4.372 | 360,840 | +0.08(+1.78%) |
Aug 03, 2009 | 4.411 | 4.411 | 4.272 | 4.296 | 228,839 | -0.05(-1.21%) |
Jul 31, 2009 | 4.310 | 4.411 | 4.272 | 4.348 | 273,086 | +0.00(+0.11%) |
Jul 30, 2009 | 4.391 | 4.415 | 4.310 | 4.344 | 242,486 | +0.01(+0.33%) |
Jul 29, 2009 | 4.334 | 4.396 | 4.257 | 4.329 | 178,142 | -0.07(-1.52%) |
Jul 28, 2009 | 4.382 | 4.415 | 4.234 | 4.396 | 179,325 | -0.04(-0.86%) |
Jul 27, 2009 | 4.420 | 4.468 | 4.377 | 4.434 | 152,735 | +0.01(+0.22%) |
Jul 24, 2009 | 4.458 | 4.626 | 4.377 | 4.425 | 296,396 | -0.11(-2.43%) |
Jul 23, 2009 | 4.377 | 4.664 | 4.320 | 4.535 | 440,820 | +0.16(+3.61%) |
Jul 22, 2009 | 4.415 | 4.501 | 4.329 | 4.377 | 113,845 | -0.08(-1.82%) |
Jul 21, 2009 | 4.516 | 4.607 | 4.377 | 4.458 | 289,972 | -0.04(-0.85%) |
Jul 20, 2009 | 4.425 | 4.511 | 4.277 | 4.497 | 194,408 | +0.11(+2.62%) |
Jul 17, 2009 | 4.693 | 4.693 | 4.296 | 4.382 | 144,704 | -0.30(-6.44%) |
Jul 16, 2009 | 4.444 | 4.779 | 4.434 | 4.683 | 303,706 | +0.22(+5.04%) |
Jul 15, 2009 | 4.162 | 4.525 | 4.162 | 4.458 | 258,413 | +0.36(+8.75%) |
Jul 14, 2009 | 4.114 | 4.143 | 4.066 | 4.100 | 143,435 | -0.02(-0.46%) |
Jul 13, 2009 | 4.124 | 4.210 | 4.018 | 4.119 | 132,652 | -0.05(-1.15%) |
Jul 10, 2009 | 4.066 | 4.167 | 3.865 | 4.167 | 212,969 | +0.08(+1.99%) |
Jul 09, 2009 | 4.444 | 4.444 | 4.066 | 4.085 | 214,114 | -0.33(-7.58%) |
Jul 08, 2009 | 4.454 | 4.535 | 4.195 | 4.420 | 274,831 | -0.02(-0.43%) |
Jul 07, 2009 | 4.698 | 4.879 | 4.422 | 4.439 | 298,169 | -0.27(-5.69%) |
Jul 06, 2009 | 4.406 | 4.726 | 4.346 | 4.707 | 251,163 | +0.31(+7.07%) |
Jul 02, 2009 | 4.669 | 4.731 | 4.114 | 4.396 | 523,319 | -0.41(-8.56%) |